End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 269.00 | 269.00 | 253.60 | 254.90 | −0.75 | −0.29% | 0.00 cr | 256.96 | 40.7% | ₹0 cr |
| 03 Sep '26 | 256.10 | 260.00 | 254.10 | 255.65 | −3.10 | −1.20% | 0.00 cr | 256.09 | 53.6% | ₹0 cr |
| 02 Sep '26 | 263.00 | 263.30 | 258.00 | 258.75 | −4.55 | −1.73% | 0.00 cr | 259.48 | 61.6% | ₹0 cr |
| 01 Sep '26 | 268.55 | 271.50 | 263.00 | 263.30 | −10.95 | −3.99% | 0.00 cr | 265.67 | 49.7% | ₹0 cr |
| 31 Aug '26 | 296.70 | 296.70 | 257.00 | 274.25 | +27.00 | +10.92% | 0.03 cr | 283.14 | 33.0% | ₹10 cr |
| 28 Aug '26 | 249.30 | 254.75 | 246.20 | 247.25 | −4.15 | −1.65% | 0.00 cr | 249.14 | 70.5% | ₹0 cr |
| 27 Aug '26 | 252.00 | 258.00 | 251.05 | 251.40 | −3.40 | −1.33% | 0.00 cr | 252.45 | 59.4% | ₹0 cr |
| 26 Aug '26 | 257.45 | 260.00 | 254.20 | 254.80 | −2.65 | −1.03% | 0.00 cr | 256.64 | 59.6% | ₹0 cr |
| 25 Aug '26 | 261.40 | 261.40 | 256.00 | 257.45 | −3.95 | −1.51% | 0.00 cr | 258.53 | 61.2% | ₹0 cr |
| 24 Aug '26 | 269.40 | 269.40 | 260.00 | 261.40 | −3.15 | −1.19% | 0.00 cr | 264.02 | 49.3% | ₹1 cr |
| 21 Aug '26 | 271.00 | 271.00 | 264.00 | 264.55 | −4.90 | −1.82% | 0.00 cr | 265.74 | 69.5% | ₹0 cr |
| 20 Aug '26 | 267.35 | 270.20 | 266.05 | 269.45 | +3.10 | +1.16% | 0.00 cr | 268.77 | 64.4% | ₹0 cr |
| 19 Aug '26 | 272.00 | 277.75 | 263.70 | 266.35 | −7.75 | −2.83% | 0.00 cr | 269.56 | 66.1% | ₹0 cr |
| 18 Aug '26 | 275.05 | 280.45 | 273.50 | 274.10 | −2.80 | −1.01% | 0.00 cr | 275.79 | 70.2% | ₹0 cr |
| 17 Aug '26 | 281.95 | 283.90 | 276.10 | 276.90 | −5.05 | −1.79% | 0.00 cr | 277.75 | 72.6% | ₹1 cr |
| 14 Aug '26 | 284.40 | 284.45 | 281.70 | 281.95 | −2.05 | −0.72% | 0.00 cr | 283.09 | 73.0% | ₹1 cr |
| 13 Aug '26 | 281.00 | 287.90 | 281.00 | 284.00 | −4.60 | −1.59% | 0.00 cr | 284.25 | 75.5% | ₹0 cr |
| 12 Aug '26 | 285.20 | 292.00 | 274.00 | 288.60 | +3.40 | +1.19% | 0.01 cr | 285.54 | 55.0% | ₹3 cr |
| 11 Aug '26 | 282.25 | 287.00 | 282.05 | 285.20 | +3.00 | +1.06% | 0.00 cr | 284.57 | 66.9% | ₹1 cr |
| 10 Aug '26 | 283.55 | 285.80 | 282.00 | 282.20 | −2.60 | −0.91% | 0.00 cr | 283.38 | 72.2% | ₹0 cr |
| 07 Aug '26 | 284.60 | 289.00 | 282.60 | 284.80 | −0.30 | −0.11% | 0.00 cr | 284.44 | 65.4% | ₹0 cr |
| 06 Aug '26 | 285.20 | 286.45 | 285.00 | 285.10 | −0.70 | −0.24% | 0.00 cr | 285.36 | 81.2% | ₹0 cr |
| 05 Aug '26 | 286.75 | 288.00 | 285.20 | 285.80 | −0.95 | −0.33% | 0.00 cr | 286.05 | 72.4% | ₹0 cr |
| 04 Aug '26 | 285.00 | 287.70 | 285.00 | 286.75 | +1.00 | +0.35% | 0.00 cr | 286.19 | 78.5% | ₹0 cr |
| 03 Aug '26 | 284.10 | 288.00 | 283.60 | 285.75 | +0.25 | +0.09% | 0.00 cr | 286.06 | 48.1% | ₹0 cr |
| 31 Jul '26 | 284.10 | 287.00 | 282.20 | 285.50 | +0.35 | +0.12% | 0.00 cr | 285.29 | 64.9% | ₹0 cr |
| 30 Jul '26 | 282.15 | 287.00 | 278.00 | 285.15 | +3.00 | +1.06% | 0.01 cr | 281.93 | 74.1% | ₹1 cr |
| 29 Jul '26 | 283.25 | 284.90 | 281.00 | 282.15 | −1.10 | −0.39% | 0.00 cr | 282.60 | 77.2% | ₹0 cr |
| 28 Jul '26 | 282.50 | 285.00 | 281.80 | 283.25 | −0.30 | −0.11% | 0.00 cr | 283.33 | 61.6% | ₹0 cr |
| 27 Jul '26 | 285.65 | 290.00 | 282.40 | 283.55 | −1.75 | −0.61% | 0.00 cr | 284.31 | 61.2% | ₹1 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
